5 DAY PERFORMANCE
-0.31%
1 MONTH PERFORMANCE
+17.62%
3 MONTH PERFORMANCE
+19.86%
6 MONTH PERFORMANCE
+12.42%
YEAR-TO-DATE PERFORMANCE
+23.64%
1 YEAR PERFORMANCE
+32.60%
Sprott Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $51.81 | $52.15 (0.65%) | $52.27 | $51.28 | 85,816 | $1.32 B |
| 04/29/2025 | $52.69 | $52.02 (-1.27%) | $52.79 | $51.80 | 116,519 | $1.32 B |
| 04/28/2025 | $52.15 | $52.60 (0.86%) | $52.74 | $51.89 | 128,200 | $1.34 B |
| 04/25/2025 | $52.32 | $52.30 (-0.04%) | $52.54 | $51.97 | 86,500 | $1.33 B |
| 04/24/2025 | $52.13 | $52.47 (0.65%) | $52.91 | $51.35 | 179,146 | $1.33 B |
| 04/23/2025 | $53.65 | $51.50 (-4.01%) | $53.83 | $51.23 | 349,931 | $1.31 B |
| 04/22/2025 | $53.63 | $54.15 (0.97%) | $54.82 | $53.03 | 456,900 | $1.38 B |
| 04/21/2025 | $53.35 | $52.94 (-0.77%) | $53.77 | $51.93 | 231,647 | $1.35 B |
| 04/17/2025 | $51.67 | $52.75 (2.09%) | $52.94 | $51.12 | 310,327 | $1.34 B |
| 04/16/2025 | $49.59 | $51.61 (4.07%) | $52.99 | $49.59 | 841,164 | $1.31 B |
| 04/15/2025 | $48.35 | $49.11 (1.57%) | $49.12 | $48.00 | 300,842 | $1.25 B |
| 04/14/2025 | $47.22 | $48.01 (1.67%) | $48.09 | $46.67 | 246,805 | $1.22 B |
| 04/11/2025 | $44.27 | $47.22 (6.66%) | $47.78 | $44.27 | 368,400 | $1.20 B |
| 04/10/2025 | $42.67 | $44.01 (3.14%) | $44.70 | $42.21 | 249,811 | $1.12 B |
| 04/09/2025 | $40.20 | $42.89 (6.69%) | $43.26 | $39.90 | 259,200 | $1.09 B |
| 04/08/2025 | $41.92 | $39.51 (-5.75%) | $41.92 | $39.51 | 256,100 | $1.00 B |
| 04/07/2025 | $39.88 | $40.44 (1.4%) | $42.02 | $39.33 | 324,500 | $1.03 B |
| 04/04/2025 | $42.27 | $40.62 (-3.9%) | $42.40 | $40.16 | 310,345 | $1.03 B |
| 04/03/2025 | $43.55 | $43.46 (-0.21%) | $44.69 | $43.27 | 149,700 | $1.11 B |
| 04/02/2025 | $44.43 | $44.88 (1.01%) | $45.40 | $44.43 | 58,800 | $1.14 B |
| 04/01/2025 | $44.89 | $44.88 (-0.02%) | $45.12 | $44.24 | 85,136 | $1.14 B |
| 03/31/2025 | $44.30 | $44.87 (1.29%) | $45.06 | $42.77 | 228,121 | $1.14 B |
| 03/28/2025 | $45.23 | $44.33 (-1.99%) | $45.90 | $44.02 | 169,300 | $1.13 B |
| 03/27/2025 | $44.81 | $45.18 (0.83%) | $45.35 | $44.23 | 180,629 | $1.15 B |
| 03/26/2025 | $44.71 | $44.60 (-0.25%) | $45.35 | $44.24 | 81,221 | $1.13 B |
| 03/25/2025 | $44.49 | $44.60 (0.25%) | $45.10 | $44.48 | 156,700 | $1.13 B |
| 03/24/2025 | $44.42 | $44.52 (0.23%) | $45.09 | $43.99 | 90,900 | $1.13 B |
| 03/21/2025 | $44.90 | $44.35 (-1.22%) | $44.90 | $43.87 | 109,604 | $1.13 B |
| 03/20/2025 | $44.49 | $45.18 (1.55%) | $45.66 | $44.43 | 172,626 | $1.15 B |
| 03/19/2025 | $44.40 | $44.79 (0.88%) | $44.91 | $44.21 | 84,504 | $1.14 B |
| 03/18/2025 | $43.32 | $44.07 (1.73%) | $45.14 | $43.15 | 148,103 | $1.12 B |
| 03/17/2025 | $42.68 | $43.19 (1.19%) | $43.45 | $42.68 | 76,000 | $1.10 B |
| 03/14/2025 | $42.11 | $42.50 (0.93%) | $42.79 | $41.52 | 62,600 | $1.08 B |
| 03/13/2025 | $42.81 | $41.75 (-2.48%) | $42.81 | $41.71 | 72,000 | $1.06 B |
| 03/12/2025 | $42.28 | $42.82 (1.28%) | $42.88 | $41.90 | 117,700 | $1.09 B |
| 03/11/2025 | $42.00 | $41.98 (-0.05%) | $42.44 | $41.31 | 305,944 | $1.07 B |
| 03/10/2025 | $43.92 | $41.98 (-4.42%) | $43.96 | $41.38 | 321,746 | $1.07 B |
| 03/07/2025 | $43.01 | $44.67 (3.86%) | $44.86 | $42.88 | 365,723 | $1.14 B |
| 03/06/2025 | $42.24 | $43.00 (1.8%) | $43.04 | $41.97 | 169,115 | $1.09 B |
| 03/05/2025 | $41.87 | $42.43 (1.34%) | $42.51 | $41.85 | 89,100 | $1.08 B |
| 03/04/2025 | $41.81 | $41.66 (-0.36%) | $42.03 | $40.81 | 136,015 | $1.06 B |
| 03/03/2025 | $42.73 | $41.74 (-2.32%) | $43.18 | $41.62 | 167,527 | $1.06 B |
| 02/28/2025 | $42.02 | $42.52 (1.19%) | $42.52 | $41.64 | 104,500 | $1.08 B |
| 02/27/2025 | $43.37 | $42.25 (-2.58%) | $43.76 | $42.11 | 91,301 | $1.07 B |
| 02/26/2025 | $41.41 | $43.72 (5.58%) | $45.00 | $41.16 | 179,046 | $1.11 B |
| 02/25/2025 | $43.13 | $42.79 (-0.79%) | $43.69 | $42.11 | 205,800 | $1.09 B |
| 02/24/2025 | $43.84 | $43.37 (-1.07%) | $44.00 | $42.77 | 85,822 | $1.10 B |
| 02/21/2025 | $43.28 | $43.32 (0.09%) | $44.51 | $43.07 | 140,792 | $1.10 B |
| 02/20/2025 | $43.00 | $43.38 (0.88%) | $43.56 | $43.00 | 77,300 | $1.10 B |
| 02/19/2025 | $43.24 | $43.05 (-0.44%) | $43.24 | $42.58 | 42,325 | $1.09 B |
| 02/18/2025 | $43.00 | $43.40 (0.93%) | $43.81 | $42.74 | 76,727 | $1.10 B |
| 02/14/2025 | $44.00 | $42.98 (-2.32%) | $44.10 | $42.75 | 91,010 | $1.09 B |
| 02/13/2025 | $43.19 | $43.96 (1.78%) | $44.01 | $43.19 | 64,512 | $1.12 B |
| 02/12/2025 | $42.90 | $43.23 (0.77%) | $43.90 | $42.90 | 50,800 | $1.10 B |
| 02/11/2025 | $43.46 | $43.46 (0%) | $43.57 | $42.06 | 114,500 | $1.11 B |
| 02/10/2025 | $43.89 | $44.02 (0.3%) | $44.64 | $43.89 | 85,391 | $1.12 B |
| 02/07/2025 | $43.33 | $43.39 (0.14%) | $43.58 | $43.12 | 82,748 | $1.10 B |
| 02/06/2025 | $43.94 | $43.10 (-1.91%) | $44.09 | $42.96 | 68,728 | $1.10 B |
| 02/05/2025 | $44.70 | $44.07 (-1.41%) | $45.00 | $43.79 | 102,048 | $1.12 B |
| 02/04/2025 | $43.75 | $44.55 (1.83%) | $44.57 | $43.75 | 67,801 | $1.13 B |
| 02/03/2025 | $43.46 | $43.47 (0.02%) | $43.85 | $42.81 | 67,000 | $1.11 B |
| 01/31/2025 | $43.32 | $43.57 (0.58%) | $44.34 | $43.27 | 65,600 | $1.11 B |
| 01/30/2025 | $42.67 | $43.50 (1.95%) | $44.23 | $42.67 | 64,204 | $1.11 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
